Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,690,158 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.19 14.57 30,300,400 +0.35(+2.43%)
Mar 28, 2001 13.76 14.23 13.76 14.22 52,254,360 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.72 100,164,272 -0.35(-2.49%)
Mar 26, 2001 14.42 14.42 14.01 14.07 25,794,590 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.32 14.54 17,426,006 +0.07(+0.47%)
Mar 22, 2001 14.19 14.51 13.79 14.47 20,572,642 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.23 14.38 17,995,640 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,689,540 -0.19(-1.25%)
Mar 19, 2001 15.03 15.24 14.98 15.16 8,733,477 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.08 15.16 17,111,160 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,331,711 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,531,858 -0.15(-0.96%)
Mar 13, 2001 15.64 15.65 15.25 15.52 15,115,621 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,231,268 -0.29(-1.81%)
Mar 09, 2001 16.15 16.20 15.73 15.94 12,575,018 -0.19(-1.20%)
Mar 08, 2001 15.63 16.15 15.57 16.13 11,977,175 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,544,294 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,169,347 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.23 6,491,643 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.34 10,560,673 +0.01(+0.07%)
Mar 01, 2001 16.12 16.39 16.12 16.33 15,584,250 +0.29(+1.80%)
Feb 28, 2001 15.85 16.14 15.84 16.04 10,483,933 +0.23(+1.44%)
Feb 27, 2001 15.78 15.90 15.73 15.82 6,713,369 +0.03(+0.21%)
Feb 26, 2001 15.74 15.82 15.54 15.78 7,769,224 +0.04(+0.27%)
Feb 23, 2001 15.69 15.79 15.60 15.74 8,412,868 -0.17(-1.07%)
Feb 22, 2001 15.98 16.10 15.68 15.91 8,471,409 -0.06(-0.40%)
Feb 21, 2001 15.96 16.13 15.88 15.97 8,503,257 +0.15(+0.92%)
Feb 20, 2001 15.59 15.83 15.59 15.83 8,119,861 +0.25(+1.59%)
Feb 16, 2001 15.41 15.62 15.37 15.58 11,959,583 +0.05(+0.35%)
Feb 15, 2001 15.73 15.78 15.44 15.53 12,249,859 -0.24(-1.52%)
Feb 14, 2001 15.97 15.98 15.66 15.77 8,735,903 -0.21(-1.29%)
Feb 13, 2001 16.07 16.15 15.91 15.97 12,505,861 -0.20(-1.22%)
Feb 12, 2001 15.91 16.20 15.91 16.17 13,568,389 +0.51(+3.28%)
Feb 09, 2001 15.76 15.82 15.65 15.66 8,796,871 +0.06(+0.37%)
Feb 08, 2001 15.61 15.71 15.54 15.60 7,132,557 -0.04(-0.28%)
Feb 07, 2001 15.53 15.72 15.44 15.64 8,240,583 +0.24(+1.58%)
Feb 06, 2001 15.48 15.56 15.36 15.40 7,816,239 -0.08(-0.54%)
Feb 05, 2001 15.72 15.78 15.45 15.48 8,601,230 -0.19(-1.23%)
Feb 02, 2001 15.58 15.76 15.58 15.68 9,895,190 +0.20(+1.31%)
Feb 01, 2001 15.35 15.55 15.35 15.47 9,422,922 +0.12(+0.79%)
Jan 31, 2001 15.33 15.39 14.95 15.35 13,035,457 +0.25(+1.67%)
Jan 30, 2001 15.17 15.33 15.08 15.10 7,618,474 +0.00(+0.00%)
Jan 29, 2001 15.25 15.33 15.08 15.10 7,888,125 -0.06(-0.37%)
Jan 26, 2001 15.29 15.41 15.12 15.16 10,082,642 +0.03(+0.21%)
Jan 25, 2001 14.94 15.22 14.92 15.12 11,991,431 +0.20(+1.31%)
Jan 24, 2001 15.11 15.12 14.90 14.93 16,780,542 -0.35(-2.30%)
Jan 23, 2001 15.55 15.64 15.25 15.28 12,877,731 -0.27(-1.72%)
Jan 22, 2001 15.70 15.81 15.46 15.55 11,202,497 +0.03(+0.20%)
Jan 19, 2001 15.31 15.61 15.29 15.52 11,964,132 +0.02(+0.13%)
Jan 18, 2001 15.27 15.65 15.26 15.50 14,165,018 +0.38(+2.52%)
Jan 17, 2001 15.51 15.52 15.04 15.11 11,876,776 -0.41(-2.65%)
Jan 16, 2001 15.53 15.65 15.42 15.53 9,252,760 -0.06(-0.39%)
Jan 12, 2001 15.33 15.63 15.33 15.59 10,282,529 +0.35(+2.29%)
Jan 11, 2001 15.82 15.90 15.20 15.24 12,763,986 -0.57(-3.58%)
Jan 10, 2001 16.31 16.32 15.72 15.80 11,414,821 -0.42(-2.61%)
Jan 09, 2001 16.15 16.32 16.06 16.23 9,684,990 +0.11(+0.71%)
Jan 08, 2001 16.02 16.40 15.99 16.11 8,372,223 -0.02(-0.12%)
Jan 05, 2001 16.06 16.46 15.78 16.13 14,084,335 +0.21(+1.29%)
Jan 04, 2001 16.16 16.17 15.68 15.93 19,627,498 -0.35(-2.16%)
Jan 03, 2001 16.98 17.09 16.13 16.28 17,182,136 -0.54(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.